livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Headlam Group - (HEAD) share price history


Headlam Group share priceHEAD share price tradesHEAD Fundamentals watchlistADD to watchlist
Headlam Group - (HEAD) share price history
Date Open High Low Close Volume
30/06/2025 89.20 89.20 86.60 87.20 45,163
27/06/2025 89.00 90.00 88.54 89.20 10,232
26/06/2025 90.00 90.00 88.80 89.60 61,648
25/06/2025 92.00 92.00 90.00 90.00 48,851
24/06/2025 93.00 93.00 90.00 91.60 37,342
23/06/2025 93.40 93.40 91.00 92.00 48,477
20/06/2025 93.20 93.94 93.20 93.20 13,215
19/06/2025 94.00 94.95 94.00 94.80 8,221
18/06/2025 96.00 96.00 94.40 94.40 6,883
17/06/2025 96.00 97.09 95.00 95.00 44,396
16/06/2025 97.20 97.20 96.80 96.80 10,102
13/06/2025 98.00 98.95 95.20 96.80 31,719
12/06/2025 98.00 98.80 96.40 98.80 13,560
11/06/2025 96.80 99.00 96.80 98.60 36,315
10/06/2025 97.00 97.40 95.60 95.60 28,579
09/06/2025 96.60 96.73 93.00 93.60 128,913
06/06/2025 97.00 97.00 95.60 97.00 27,690
05/06/2025 97.20 99.80 96.00 99.80 83,765
04/06/2025 96.00 97.60 95.60 95.60 49,735
03/06/2025 96.00 98.00 94.00 96.00 143,266
02/06/2025 94.40 95.72 94.03 95.60 30,749
30/05/2025 92.20 95.24 92.20 93.00 8,067
29/05/2025 95.80 95.80 92.00 92.00 33,856
28/05/2025 93.40 95.60 92.00 95.60 4,794
27/05/2025 93.00 95.55 93.00 93.60 121,117
23/05/2025 94.00 96.60 91.71 93.00 151,515
22/05/2025 90.20 95.80 86.15 95.80 182,320
21/05/2025 94.20 95.90 94.00 94.00 108,410
20/05/2025 94.00 94.90 92.93 93.80 49,132
19/05/2025 93.00 97.00 91.16 93.40 48,578

Headlam Group - (HEAD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z